Register for streaming realtime charts, analysis tools, and prices.
DCRNUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.08607 | -0.00651 | -7.03% | 0.09258 | 0.09258 | 0.08593 | 132.00 |
| Jun 03 2024 | 0.09258 | 0.00 | 0.00% | 0.09258 | 0.09258 | 0.08612 | 311.00 |
| Jun 02 2024 | 0.09258 | 0.00413 | 4.67% | 0.08845 | 0.09258 | 0.08277 | 17,459.00 |
| Jun 01 2024 | 0.08845 | -0.00014 | -0.16% | 0.08859 | 0.09088 | 0.08775 | 119,367.00 |
| May 31 2024 | 0.08859 | -0.00838 | -8.64% | 0.09697 | 0.09712 | 0.08775 | 114,000.00 |
| May 30 2024 | 0.09697 | 0.00304 | 3.24% | 0.09393 | 0.1266 | 0.093 | 53,662.00 |
| May 29 2024 | 0.09393 | 0.0005 | 0.54% | 0.09343 | 0.09514 | 0.0928 | 106,743.00 |
| May 28 2024 | 0.09343 | 0.00014 | 0.15% | 0.09329 | 0.09593 | 0.09317 | 125,903.00 |
| May 27 2024 | 0.09329 | -0.00247 | -2.58% | 0.09098 | 0.12043 | 0.09098 | 79,425.00 |
| May 26 2024 | 0.09576 | 0.00622 | 6.95% | 0.08954 | 0.10013 | 0.08954 | 9,052.00 |
| May 25 2024 | 0.08954 | 0.00215 | 2.46% | 0.08739 | 0.10015 | 0.08729 | 73,058.00 |
| May 24 2024 | 0.08739 | 0.01736 | 24.79% | 0.07003 | 0.09105 | 0.07003 | 7,901.00 |
| May 23 2024 | 0.07003 | -0.02963 | -29.73% | 0.09966 | 0.09966 | 0.06997 | 10,910.00 |
| May 22 2024 | 0.09966 | -0.00002 | -0.02% | 0.09968 | 0.10447 | 0.09127 | 2,779.00 |
| May 21 2024 | 0.09968 | -0.00718 | -6.72% | 0.10686 | 0.10844 | 0.09966 | 527.00 |
| May 20 2024 | 0.10686 | 0.00607 | 6.02% | 0.09726 | 0.10686 | 0.09521 | 32,773.00 |
| May 19 2024 | 0.10079 | 0.00705 | 7.52% | 0.09374 | 0.10079 | 0.09374 | 32,635.00 |
| May 18 2024 | 0.09374 | -0.00922 | -8.95% | 0.10093 | 0.10885 | 0.08407 | 61,283.00 |
| May 17 2024 | 0.10296 | -0.01177 | -10.26% | 0.11473 | 0.11647 | 0.08817 | 136,385.00 |
| May 16 2024 | 0.11473 | 0.01201 | 11.69% | 0.10272 | 0.11623 | 0.09778 | 98,254.00 |
| May 15 2024 | 0.10272 | -0.00175 | -1.68% | 0.10447 | 0.10447 | 0.10221 | 166.00 |
| May 14 2024 | 0.10447 | -0.00263 | -2.46% | 0.10703 | 0.10705 | 0.10022 | 31,059.00 |
| May 13 2024 | 0.1071 | 0.00428 | 4.16% | 0.21532 | 0.238 | 0.10687 | 117,773.00 |
| May 12 2024 | 0.10282 | 0.00296 | 2.96% | 0.10279 | 0.10885 | 0.09985 | 25,961.00 |
| May 11 2024 | 0.09986 | -0.01892 | -15.93% | 0.11886 | 0.11964 | 0.09986 | 41,036.00 |
| May 10 2024 | 0.11878 | -0.00012 | -0.10% | 0.11901 | 0.12118 | 0.11672 | 95,532.00 |
| May 09 2024 | 0.1189 | -0.00089 | -0.74% | 0.11975 | 0.120 | 0.11384 | 95,225.00 |
| May 08 2024 | 0.11979 | 0.00029 | 0.24% | 0.1195 | 0.12007 | 0.11384 | 55,893.00 |
| May 07 2024 | 0.1195 | 0.00841 | 7.57% | 0.11109 | 0.1195 | 0.11105 | 666.00 |
| May 06 2024 | 0.11109 | -0.00633 | -5.39% | 0.11741 | 0.1194 | 0.11104 | 31,627.00 |
| May 05 2024 | 0.11742 | 0.00496 | 4.41% | 0.11246 | 0.11742 | 0.10311 | 16,890.00 |
| May 04 2024 | 0.11246 | 0.00126 | 1.13% | 0.1112 | 0.11769 | 0.11104 | 72,532.00 |
| May 03 2024 | 0.1112 | -0.00292 | -2.56% | 0.11412 | 0.11815 | 0.11104 | 10,345.00 |
| May 02 2024 | 0.11412 | -0.00389 | -3.30% | 0.11801 | 0.12013 | 0.11384 | 36,796.00 |
| May 01 2024 | 0.11801 | -0.00546 | -4.42% | 0.12347 | 0.12347 | 0.11676 | 236.00 |
| Apr 30 2024 | 0.12347 | 0.00445 | 3.74% | 0.11902 | 0.12347 | 0.11449 | 7,951.00 |
| Apr 29 2024 | 0.11902 | -0.00065 | -0.54% | 0.21532 | 0.238 | 0.11445 | 38,809.00 |
| Apr 28 2024 | 0.11967 | -0.00151 | -1.25% | 0.12118 | 0.125 | 0.11967 | 4,424.00 |
| Apr 27 2024 | 0.12118 | 0.00734 | 6.45% | 0.11384 | 0.12118 | 0.11108 | 1,452.00 |
| Apr 26 2024 | 0.11384 | -0.00013 | -0.11% | 0.11397 | 0.12118 | 0.10913 | 6,181.00 |
| Apr 25 2024 | 0.11397 | -0.00873 | -7.11% | 0.1227 | 0.1227 | 0.11396 | 11,960.00 |
| Apr 24 2024 | 0.1227 | 0.00291 | 2.43% | 0.11979 | 0.12981 | 0.11969 | 1,961.00 |
| Apr 23 2024 | 0.11979 | -0.00129 | -1.07% | 0.12108 | 0.12467 | 0.11979 | 47,449.00 |
| Apr 22 2024 | 0.12108 | -0.00042 | -0.35% | 0.21532 | 0.238 | 0.1198 | 110,204.00 |
| Apr 21 2024 | 0.1215 | 0.00478 | 4.10% | 0.11672 | 0.12979 | 0.11672 | 63,426.00 |
| Apr 20 2024 | 0.11672 | -0.00295 | -2.47% | 0.11967 | 0.1298 | 0.11672 | 2,684.00 |
| Apr 19 2024 | 0.11967 | 0.00 | 0.00% | 0.11967 | 0.12981 | 0.11491 | 10,389.00 |
| Apr 18 2024 | 0.11967 | 0.00583 | 5.12% | 0.11384 | 0.12661 | 0.10926 | 19,026.00 |
| Apr 17 2024 | 0.11384 | -0.00732 | -6.04% | 0.12116 | 0.12116 | 0.10926 | 11,753.00 |
| Apr 16 2024 | 0.12116 | -0.02228 | -15.53% | 0.14344 | 0.14501 | 0.09986 | 6,948.00 |
| Apr 15 2024 | 0.14344 | 0.01761 | 14.00% | 0.1258 | 0.14344 | 0.1227 | 31,770.00 |
| Apr 14 2024 | 0.12583 | 0.01594 | 14.51% | 0.10989 | 0.1333 | 0.10989 | 11,057.00 |
| Apr 13 2024 | 0.10989 | -0.01281 | -10.44% | 0.1227 | 0.13684 | 0.10989 | 45,324.00 |
| Apr 12 2024 | 0.1227 | -0.00631 | -4.89% | 0.12901 | 0.1346 | 0.1227 | 15,238.00 |
| Apr 11 2024 | 0.12901 | -0.00406 | -3.05% | 0.13307 | 0.13309 | 0.12694 | 672.00 |
| Apr 10 2024 | 0.13307 | 0.00588 | 4.62% | 0.12719 | 0.13309 | 0.126 | 5,462.00 |
| Apr 09 2024 | 0.12719 | -0.00328 | -2.51% | 0.13036 | 0.14342 | 0.12605 | 38,285.00 |
| Apr 08 2024 | 0.13047 | -0.00113 | -0.86% | 0.131 | 0.14663 | 0.125 | 62,038.00 |
| Apr 07 2024 | 0.1316 | -0.00036 | -0.27% | 0.13196 | 0.13391 | 0.131 | 18,458.00 |
| Apr 06 2024 | 0.13196 | 0.00095 | 0.73% | 0.13101 | 0.13212 | 0.131 | 4,426.00 |
| Apr 05 2024 | 0.13101 | -0.00115 | -0.87% | 0.13212 | 0.13321 | 0.131 | 39,884.00 |
| Apr 04 2024 | 0.13216 | 0.00016 | 0.12% | 0.132 | 0.13642 | 0.131 | 42,755.00 |
| Apr 03 2024 | 0.132 | 0.001 | 0.76% | 0.131 | 0.13645 | 0.131 | 4,310.00 |
| Apr 02 2024 | 0.131 | -0.01155 | -8.10% | 0.14255 | 0.15076 | 0.131 | 21,343.00 |
| Apr 01 2024 | 0.14255 | -0.01042 | -6.81% | 0.15305 | 0.15305 | 0.14043 | 60,598.00 |
| Mar 31 2024 | 0.15297 | -0.00104 | -0.68% | 0.15401 | 0.15848 | 0.14489 | 34,237.00 |
| Mar 30 2024 | 0.15401 | 0.00562 | 3.79% | 0.14839 | 0.15401 | 0.14807 | 429.00 |
| Mar 29 2024 | 0.14839 | 0.00133 | 0.90% | 0.14706 | 0.15429 | 0.14612 | 68,010.00 |
| Mar 28 2024 | 0.14706 | 0.00142 | 0.98% | 0.14564 | 0.1671 | 0.14264 | 100,374.00 |
| Mar 27 2024 | 0.14564 | -0.00314 | -2.11% | 0.14878 | 0.16052 | 0.14216 | 68,604.00 |
| Mar 26 2024 | 0.14878 | -0.02582 | -14.79% | 0.1746 | 0.17495 | 0.14243 | 120,546.00 |
| Mar 25 2024 | 0.1746 | 0.00136 | 0.79% | 0.17001 | 0.18479 | 0.16974 | 143,112.00 |
| Mar 24 2024 | 0.17324 | 0.00517 | 3.08% | 0.16807 | 0.18379 | 0.15757 | 62,526.00 |
| Mar 23 2024 | 0.16807 | 0.0202 | 13.66% | 0.14787 | 0.18416 | 0.14753 | 71,872.00 |
| Mar 22 2024 | 0.14787 | 0.00823 | 5.89% | 0.13964 | 0.16663 | 0.13654 | 77,859.00 |
| Mar 21 2024 | 0.13964 | 0.00867 | 6.62% | 0.13097 | 0.14115 | 0.1201 | 93,995.00 |
| Mar 20 2024 | 0.13097 | 0.00769 | 6.24% | 0.12328 | 0.140 | 0.12222 | 79,552.00 |
| Mar 19 2024 | 0.12328 | 0.00161 | 1.32% | 0.12167 | 0.13042 | 0.1201 | 102,475.00 |
| Mar 18 2024 | 0.12167 | -0.01718 | -12.37% | 0.13901 | 0.13954 | 0.120 | 151,040.00 |
| Mar 17 2024 | 0.13885 | 0.00386 | 2.86% | 0.13488 | 0.14936 | 0.13407 | 117,711.00 |
| Mar 16 2024 | 0.13499 | 0.00409 | 3.12% | 0.13098 | 0.13557 | 0.13003 | 156,354.00 |
| Mar 15 2024 | 0.1309 | -0.00965 | -6.87% | 0.14063 | 0.14252 | 0.13058 | 187,237.00 |
| Mar 14 2024 | 0.14055 | -0.00389 | -2.69% | 0.14472 | 0.14736 | 0.140 | 142,205.00 |
| Mar 13 2024 | 0.14444 | 0.00071 | 0.49% | 0.14373 | 0.15228 | 0.13337 | 110,458.00 |
| Mar 12 2024 | 0.14373 | 0.00625 | 4.55% | 0.13748 | 0.14664 | 0.135 | 102,876.00 |
| Mar 11 2024 | 0.13748 | 0.00361 | 2.70% | 0.13429 | 0.13998 | 0.13288 | 168,806.00 |
| Mar 10 2024 | 0.13387 | -0.0041 | -2.97% | 0.13797 | 0.14757 | 0.13333 | 110,374.00 |
| Mar 09 2024 | 0.13797 | -0.00208 | -1.49% | 0.14005 | 0.14251 | 0.13027 | 154,458.00 |
| Mar 08 2024 | 0.14005 | -0.00684 | -4.66% | 0.14689 | 0.15111 | 0.1361 | 74,306.00 |
| Mar 07 2024 | 0.14689 | 0.0154 | 11.71% | 0.13149 | 0.15389 | 0.13044 | 109,532.00 |
